5 DAY PERFORMANCE
-2.62%
1 MONTH PERFORMANCE
+0.47%
3 MONTH PERFORMANCE
+1.64%
6 MONTH PERFORMANCE
+14.62%
YEAR-TO-DATE PERFORMANCE
+14.23%
1 YEAR PERFORMANCE
+14.42%
Pinnacle West Capital Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $107.77 | $108.08 (0.29%) | $108.37 | $107.26 | 2.35 M | $13.12 B |
| 06/25/2026 | $105.82 | $107.28 (1.38%) | $107.29 | $105.53 | 1.51 M | $13.02 B |
| 06/24/2026 | $105.11 | $105.37 (0.25%) | $105.62 | $104.30 | 1.30 M | $12.79 B |
| 06/23/2026 | $103.24 | $104.05 (0.78%) | $104.46 | $102.66 | 1.35 M | $12.63 B |
| 06/22/2026 | $102.28 | $102.43 (0.15%) | $103.80 | $102.28 | 1.46 M | $12.43 B |
| 06/18/2026 | $102.76 | $102.32 (-0.43%) | $103.65 | $101.90 | 1.75 M | $12.42 B |
| 06/17/2026 | $103.09 | $102.38 (-0.69%) | $103.94 | $101.89 | 1.04 M | $12.42 B |
| 06/16/2026 | $103.43 | $103.85 (0.41%) | $105.08 | $102.96 | 966.15 K | $12.60 B |
| 06/15/2026 | $102.98 | $103.27 (0.28%) | $103.73 | $102.15 | 953.70 K | $12.53 B |
| 06/12/2026 | $102.79 | $103.44 (0.63%) | $103.73 | $102.66 | 718.00 K | $12.55 B |
| 06/11/2026 | $103.38 | $102.40 (-0.95%) | $104.25 | $102.39 | 1.19 M | $12.43 B |
| 06/10/2026 | $103.44 | $103.10 (-0.33%) | $104.42 | $102.78 | 1.30 M | $12.51 B |
| 06/09/2026 | $101.65 | $102.65 (0.98%) | $103.73 | $101.08 | 1.71 M | $12.46 B |
| 06/08/2026 | $102.79 | $101.29 (-1.46%) | $103.35 | $100.84 | 1.88 M | $12.29 B |
| 06/05/2026 | $101.15 | $103.06 (1.89%) | $103.72 | $100.64 | 1.52 M | $12.51 B |
| 06/04/2026 | $100.07 | $100.48 (0.41%) | $101.21 | $98.67 | 1.09 M | $12.19 B |
| 06/03/2026 | $99.10 | $99.39 (0.29%) | $101.32 | $99.06 | 1.93 M | $12.06 B |
| 06/02/2026 | $98.11 | $98.82 (0.72%) | $99.47 | $97.35 | 848.65 K | $11.99 B |
| 06/01/2026 | $98.94 | $97.48 (-1.48%) | $99.38 | $97.36 | 904.91 K | $11.83 B |
| 05/29/2026 | $100.82 | $99.74 (-1.07%) | $101.31 | $99.60 | 1.10 M | $12.10 B |
| 05/28/2026 | $102.77 | $100.85 (-1.87%) | $103.45 | $100.78 | 978.73 K | $12.24 B |
| 05/27/2026 | $102.69 | $102.80 (0.11%) | $103.41 | $101.91 | 682.60 K | $12.48 B |
| 05/26/2026 | $102.24 | $102.83 (0.58%) | $103.42 | $102.24 | 873.20 K | $12.48 B |
| 05/22/2026 | $100.71 | $102.94 (2.21%) | $103.06 | $100.71 | 948.15 K | $12.49 B |
| 05/21/2026 | $101.42 | $101.84 (0.41%) | $102.28 | $101.31 | 1.18 M | $12.36 B |
| 05/20/2026 | $102.02 | $101.93 (-0.09%) | $102.36 | $101.52 | 988.44 K | $12.37 B |
| 05/19/2026 | $99.69 | $101.50 (1.82%) | $102.11 | $99.35 | 1.40 M | $12.32 B |
| 05/18/2026 | $99.18 | $99.76 (0.58%) | $100.35 | $98.78 | 2.03 M | $12.11 B |
| 05/15/2026 | $100.05 | $98.40 (-1.65%) | $100.22 | $97.90 | 1.42 M | $11.94 B |
| 05/14/2026 | $99.53 | $99.77 (0.24%) | $99.95 | $99.03 | 736.80 K | $12.11 B |
| 05/13/2026 | $99.13 | $99.08 (-0.05%) | $99.43 | $97.90 | 1.36 M | $12.02 B |
| 05/12/2026 | $99.74 | $99.83 (0.09%) | $100.26 | $99.01 | 1.17 M | $12.12 B |
| 05/11/2026 | $100.10 | $99.71 (-0.39%) | $100.53 | $99.54 | 1.73 M | $12.10 B |
| 05/08/2026 | $99.78 | $99.25 (-0.53%) | $100.36 | $99.02 | 1.43 M | $12.04 B |
| 05/07/2026 | $100.18 | $99.53 (-0.65%) | $100.37 | $99.09 | 1.46 M | $12.08 B |
| 05/06/2026 | $101.47 | $100.17 (-1.28%) | $101.63 | $99.77 | 1.13 M | $12.16 B |
| 05/05/2026 | $102.08 | $101.30 (-0.76%) | $102.78 | $101.21 | 1.39 M | $12.29 B |
| 05/04/2026 | $101.82 | $101.82 (0%) | $104.20 | $100.64 | 1.76 M | $12.36 B |
| 05/01/2026 | $103.76 | $103.54 (-0.21%) | $104.84 | $103.42 | 1.56 M | $12.57 B |
| 04/30/2026 | $102.07 | $103.72 (1.62%) | $103.90 | $102.07 | 1.11 M | $12.59 B |
| 04/29/2026 | $102.79 | $101.67 (-1.09%) | $103.22 | $101.32 | 1.06 M | $12.34 B |
| 04/28/2026 | $103.55 | $103.12 (-0.42%) | $103.69 | $102.42 | 1.15 M | $12.51 B |
| 04/27/2026 | $102.54 | $102.41 (-0.13%) | $103.07 | $101.94 | 974.48 K | $12.43 B |
| 04/24/2026 | $103.29 | $102.30 (-0.96%) | $103.63 | $102.17 | 765.40 K | $12.42 B |
| 04/23/2026 | $101.99 | $103.45 (1.43%) | $103.67 | $101.55 | 976.10 K | $12.55 B |
| 04/22/2026 | $101.86 | $100.80 (-1.04%) | $102.34 | $99.88 | 1.02 M | $12.23 B |
| 04/21/2026 | $103.11 | $100.98 (-2.07%) | $103.16 | $100.92 | 1.07 M | $12.25 B |
| 04/20/2026 | $103.91 | $102.95 (-0.92%) | $104.76 | $102.76 | 828.80 K | $12.49 B |
| 04/17/2026 | $103.79 | $104.04 (0.24%) | $104.31 | $102.96 | 1.24 M | $12.63 B |
| 04/16/2026 | $102.57 | $104.17 (1.56%) | $104.30 | $102.57 | 1.32 M | $12.64 B |
| 04/15/2026 | $102.05 | $102.80 (0.73%) | $103.32 | $101.33 | 1.24 M | $12.48 B |
| 04/14/2026 | $102.22 | $102.69 (0.46%) | $103.22 | $101.38 | 1.15 M | $12.46 B |
| 04/13/2026 | $103.60 | $102.63 (-0.94%) | $103.88 | $101.91 | 788.45 K | $12.46 B |
| 04/10/2026 | $104.15 | $103.59 (-0.54%) | $104.69 | $103.45 | 862.50 K | $12.57 B |
| 04/09/2026 | $103.13 | $104.45 (1.28%) | $104.92 | $103.13 | 735.53 K | $12.68 B |
| 04/08/2026 | $101.56 | $103.12 (1.54%) | $103.17 | $100.87 | 921.80 K | $12.51 B |
| 04/07/2026 | $102.06 | $102.28 (0.22%) | $103.01 | $102.06 | 649.10 K | $12.41 B |
| 04/06/2026 | $102.18 | $102.47 (0.28%) | $102.88 | $102.09 | 796.04 K | $12.44 B |
| 04/02/2026 | $102.09 | $102.70 (0.6%) | $102.87 | $101.76 | 771.50 K | $12.46 B |
| 04/01/2026 | $100.22 | $101.53 (1.31%) | $101.97 | $100.22 | 1.06 M | $12.32 B |
| 03/31/2026 | $101.02 | $100.75 (-0.27%) | $101.02 | $98.75 | 1.09 M | $12.23 B |
| 03/30/2026 | $100.88 | $100.55 (-0.33%) | $101.43 | $99.91 | 969.44 K | $12.20 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
